Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 132.03 | 132.34 | 130.72 | 131.35 | 174,015 | -1.27(-0.96%) |
Apr 24, 2024 | 132.56 | 133.98 | 131.86 | 132.62 | 196,012 | -0.90(-0.67%) |
Apr 23, 2024 | 133.69 | 134.51 | 132.39 | 133.52 | 193,017 | +0.23(+0.17%) |
Apr 22, 2024 | 132.28 | 133.62 | 130.75 | 133.29 | 123,922 | +2.21(+1.69%) |
Apr 19, 2024 | 128.38 | 131.59 | 127.83 | 131.08 | 229,111 | +3.87(+3.04%) |
Apr 18, 2024 | 127.47 | 128.26 | 126.41 | 127.21 | 151,696 | +0.60(+0.47%) |
Apr 17, 2024 | 128.53 | 129.12 | 126.48 | 126.61 | 164,511 | -2.50(-1.94%) |
Apr 16, 2024 | 128.03 | 130.01 | 127.07 | 129.11 | 163,112 | +1.35(+1.06%) |
Apr 15, 2024 | 129.29 | 129.94 | 126.90 | 127.76 | 197,240 | -0.67(-0.52%) |
Apr 12, 2024 | 128.28 | 129.31 | 127.78 | 128.43 | 107,358 | +0.25(+0.20%) |
Apr 11, 2024 | 130.32 | 131.26 | 128.08 | 128.18 | 90,247 | -3.18(-2.42%) |
Apr 10, 2024 | 129.49 | 131.47 | 129.49 | 131.36 | 154,064 | +0.79(+0.61%) |
Apr 09, 2024 | 133.30 | 133.30 | 129.37 | 130.57 | 175,720 | -2.58(-1.94%) |
Apr 08, 2024 | 129.93 | 133.55 | 129.30 | 133.15 | 204,580 | +3.08(+2.37%) |
Apr 05, 2024 | 130.70 | 131.05 | 129.72 | 130.07 | 110,999 | -0.40(-0.31%) |
Apr 04, 2024 | 133.55 | 134.23 | 130.45 | 130.47 | 146,420 | -2.51(-1.89%) |
Apr 03, 2024 | 132.51 | 133.28 | 132.32 | 132.98 | 145,049 | +0.20(+0.15%) |
Apr 02, 2024 | 133.89 | 134.40 | 132.78 | 132.78 | 116,948 | -1.13(-0.84%) |
Apr 01, 2024 | 135.88 | 135.88 | 133.34 | 133.91 | 113,544 | -2.26(-1.66%) |
Mar 28, 2024 | 135.78 | 136.84 | 135.22 | 136.17 | 241,279 | +0.63(+0.46%) |
Mar 27, 2024 | 132.14 | 135.64 | 131.87 | 135.54 | 213,498 | +3.80(+2.88%) |
Mar 26, 2024 | 128.54 | 131.82 | 128.54 | 131.74 | 169,188 | +2.85(+2.21%) |
Mar 25, 2024 | 127.41 | 129.72 | 127.41 | 128.89 | 155,679 | +1.70(+1.34%) |
Mar 22, 2024 | 127.97 | 127.97 | 127.00 | 127.19 | 160,041 | -0.33(-0.26%) |
Mar 21, 2024 | 125.91 | 127.87 | 125.61 | 127.52 | 230,942 | +1.21(+0.96%) |
Mar 20, 2024 | 125.73 | 127.14 | 125.73 | 126.31 | 177,439 | -0.67(-0.53%) |
Mar 19, 2024 | 126.60 | 127.66 | 126.53 | 126.98 | 164,386 | +0.67(+0.53%) |
Mar 18, 2024 | 128.55 | 129.56 | 126.03 | 126.31 | 235,099 | -2.76(-2.14%) |
Mar 15, 2024 | 128.14 | 130.32 | 128.14 | 129.07 | 377,635 | -0.19(-0.15%) |
Mar 14, 2024 | 130.47 | 130.52 | 127.89 | 129.26 | 135,709 | -1.03(-0.79%) |
Mar 13, 2024 | 130.24 | 130.33 | 129.26 | 130.29 | 108,974 | +0.63(+0.48%) |
Mar 12, 2024 | 129.13 | 129.90 | 128.73 | 129.66 | 107,564 | -0.02(-0.02%) |
Mar 11, 2024 | 128.82 | 130.48 | 128.82 | 129.68 | 99,655 | +0.42(+0.32%) |
Mar 08, 2024 | 129.62 | 130.39 | 129.02 | 129.27 | 105,704 | -1.03(-0.79%) |
Mar 07, 2024 | 130.65 | 131.70 | 129.94 | 130.30 | 137,490 | -0.56(-0.42%) |
Mar 06, 2024 | 129.23 | 131.21 | 128.21 | 130.86 | 142,710 | +2.38(+1.86%) |
Mar 05, 2024 | 127.45 | 128.72 | 127.07 | 128.47 | 161,490 | +1.02(+0.80%) |
Mar 04, 2024 | 128.03 | 129.86 | 127.41 | 127.45 | 184,196 | -0.59(-0.46%) |
Mar 01, 2024 | 130.62 | 130.95 | 127.70 | 128.03 | 154,713 | -2.58(-1.98%) |
Feb 29, 2024 | 132.40 | 132.41 | 129.10 | 130.62 | 264,206 | -1.78(-1.34%) |
Feb 28, 2024 | 133.39 | 133.76 | 132.37 | 132.40 | 135,449 | -0.99(-0.75%) |
Feb 27, 2024 | 133.00 | 134.35 | 132.25 | 133.39 | 166,617 | -0.35(-0.26%) |
Feb 26, 2024 | 134.16 | 135.12 | 133.26 | 133.74 | 171,777 | -0.94(-0.70%) |
Feb 23, 2024 | 134.33 | 134.79 | 133.82 | 134.68 | 138,553 | +1.01(+0.76%) |
Feb 22, 2024 | 132.22 | 133.98 | 131.99 | 133.67 | 198,889 | +1.30(+0.98%) |
Feb 21, 2024 | 133.14 | 133.53 | 131.81 | 132.37 | 184,919 | -1.08(-0.81%) |
Feb 20, 2024 | 134.04 | 136.17 | 133.38 | 133.45 | 123,928 | -1.55(-1.15%) |
Feb 16, 2024 | 136.06 | 137.11 | 134.99 | 135.00 | 132,327 | -0.70(-0.51%) |
Feb 15, 2024 | 135.13 | 136.68 | 134.92 | 135.69 | 176,740 | +0.84(+0.63%) |
Feb 14, 2024 | 133.02 | 134.98 | 132.89 | 134.85 | 174,796 | +2.36(+1.78%) |
Feb 13, 2024 | 133.06 | 133.63 | 130.69 | 132.49 | 174,105 | -0.79(-0.60%) |
Feb 12, 2024 | 131.61 | 133.50 | 131.06 | 133.28 | 135,089 | +2.25(+1.71%) |
Feb 09, 2024 | 129.44 | 131.90 | 129.44 | 131.03 | 136,438 | +0.86(+0.66%) |
Feb 08, 2024 | 129.04 | 130.56 | 127.60 | 130.17 | 214,815 | +0.93(+0.72%) |
Feb 07, 2024 | 130.61 | 130.74 | 129.19 | 129.24 | 167,467 | -1.12(-0.86%) |
Feb 06, 2024 | 129.26 | 130.73 | 129.10 | 130.36 | 159,805 | +0.87(+0.67%) |
Feb 05, 2024 | 129.56 | 130.63 | 127.75 | 129.50 | 183,603 | -0.56(-0.43%) |
Feb 02, 2024 | 130.56 | 131.46 | 129.80 | 130.05 | 116,669 | -0.49(-0.37%) |